Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.66	22.80	22.29	22.67	2,303,153	-0.27(-1.16%)
Aug 28, 2009	23.06	23.28	22.52	22.94	3,027,014	+0.07(+0.29%)
Aug 27, 2009	22.10	22.91	21.97	22.87	3,810,396	+0.64(+2.88%)
Aug 26, 2009	22.14	22.32	21.94	22.23	2,003,434	-0.07(-0.34%)
Aug 25, 2009	22.34	22.71	22.21	22.31	2,446,670	+0.13(+0.60%)
Aug 24, 2009	21.69	22.72	21.69	22.17	4,991,723	+0.49(+2.26%)
Aug 21, 2009	21.23	21.81	21.02	21.68	4,946,573	+0.62(+2.92%)
Aug 20, 2009	20.63	21.12	20.54	21.07	3,683,197	+0.24(+1.16%)
Aug 19, 2009	19.69	20.83	19.69	20.83	4,380,567	+0.90(+4.51%)
Aug 18, 2009	19.73	20.09	19.73	19.93	2,240,784	+0.37(+1.87%)
Aug 17, 2009	19.97	20.07	19.49	19.56	3,772,678	-0.76(-3.75%)
Aug 14, 2009	20.66	20.72	20.07	20.32	2,438,648	-0.27(-1.33%)
Aug 13, 2009	20.84	20.84	20.09	20.60	2,746,259	-0.16(-0.76%)
Aug 12, 2009	20.50	21.04	20.21	20.75	2,186,507	+0.32(+1.58%)
Aug 11, 2009	20.66	20.89	20.21	20.43	2,947,615	-0.47(-2.26%)
Aug 10, 2009	20.85	21.31	20.65	20.90	3,945,327	-0.24(-1.14%)
Aug 07, 2009	20.50	21.23	20.21	21.14	4,585,058	+0.90(+4.42%)
Aug 06, 2009	20.71	20.71	20.03	20.25	3,229,462	-0.22(-1.05%)
Aug 05, 2009	20.89	21.06	20.12	20.46	4,661,987	-0.18(-0.85%)
Aug 04, 2009	19.90	20.81	19.79	20.64	6,331,161	+0.71(+3.54%)
Aug 03, 2009	19.97	20.36	19.44	19.93	5,405,316	+0.26(+1.31%)
Jul 31, 2009	19.92	20.04	19.63	19.68	5,992,200	-0.20(-1.00%)
Jul 30, 2009	21.39	21.57	19.83	19.87	7,773,147	-1.28(-6.03%)
Jul 29, 2009	22.60	22.88	21.04	21.15	8,383,198	-1.74(-7.60%)
Jul 28, 2009	22.10	22.95	21.98	22.89	6,542,926	+0.84(+3.80%)
Jul 27, 2009	21.40	22.17	21.28	22.05	4,863,954	+0.56(+2.62%)
Jul 24, 2009	20.86	21.52	20.83	21.49	252	+0.34(+1.61%)
Jul 23, 2009	19.91	21.65	19.64	21.15	17,905,610	-0.83(-3.77%)
Jul 22, 2009	22.38	22.69	21.82	21.98	7,975,696	-0.23(-1.04%)
Jul 21, 2009	23.74	23.92	21.44	22.21	17,163,736	-1.49(-6.29%)
Jul 20, 2009	24.37	24.37	23.54	23.70	5,923,006	-0.36(-1.48%)
Jul 17, 2009	24.06	24.38	23.91	24.06	2,244,769	-0.02(-0.10%)
Jul 16, 2009	23.79	24.25	23.66	24.09	3,404,527	+0.27(+1.15%)
Jul 15, 2009	23.80	24.47	23.55	23.81	6,885,432	+0.64(+2.75%)
Jul 14, 2009	22.76	23.31	22.55	23.17	3,038,830	+0.36(+1.60%)
Jul 13, 2009	22.08	22.84	22.08	22.81	3,104,230	+1.00(+4.60%)
Jul 10, 2009	21.95	22.17	21.65	21.81	1,866,101	-0.28(-1.28%)
Jul 09, 2009	22.39	22.39	21.76	22.09	2,022,166	+0.12(+0.53%)
Jul 08, 2009	21.86	22.32	21.64	21.97	4,734,856	+0.33(+1.53%)
Jul 07, 2009	22.48	22.70	21.58	21.64	4,918,807	-0.27(-1.25%)
Jul 06, 2009	21.18	21.96	21.18	21.91	3,216,328	+0.63(+2.96%)
Jul 02, 2009	22.11	22.11	21.28	21.28	3,277,606	-1.03(-4.61%)
Jul 01, 2009	21.78	22.59	21.70	22.31	3,648,499	+0.47(+2.16%)
Jun 30, 2009	21.91	21.92	20.77	21.84	2,399,082	-0.11(-0.49%)
Jun 29, 2009	21.53	22.05	21.17	21.95	2,368,023	+0.39(+1.81%)
Jun 26, 2009	21.26	21.68	21.10	21.56	5,735,859	+0.29(+1.36%)
Jun 25, 2009	20.97	21.27	20.89	21.27	2,890,142	-0.04(-0.19%)
Jun 24, 2009	21.04	21.61	20.90	21.31	2,411,220	+0.47(+2.27%)
Jun 23, 2009	20.62	20.97	20.31	20.84	3,162,914	+0.56(+2.74%)
Jun 22, 2009	21.35	21.42	20.27	20.28	3,920,391	-1.30(-6.03%)
Jun 19, 2009	21.71	22.15	21.38	21.58	2,708,089	+0.09(+0.42%)
Jun 18, 2009	21.96	22.05	21.30	21.49	3,684,172	-0.42(-1.93%)
Jun 17, 2009	21.28	22.44	20.85	21.91	4,322,009	+0.64(+3.00%)
Jun 16, 2009	22.20	22.40	21.23	21.28	3,311,080	-0.67(-3.06%)
Jun 15, 2009	23.28	23.55	21.85	21.95	5,682,023	-1.54(-6.56%)
Jun 12, 2009	23.68	23.84	23.18	23.49	2,212,965	-0.23(-0.98%)
Jun 11, 2009	24.07	24.37	23.67	23.72	2,859,095	-0.40(-1.65%)
Jun 10, 2009	24.76	24.81	23.75	24.12	2,491,572	-0.19(-0.78%)
Jun 09, 2009	23.81	24.47	23.74	24.31	2,316,418	+0.51(+2.16%)
Jun 08, 2009	23.59	23.96	23.27	23.80	2,940,829	-0.19(-0.80%)
Jun 05, 2009	24.23	24.67	23.80	23.99	3,810,309	+0.06(+0.24%)
Jun 04, 2009	24.00	24.01	23.38	23.93	2,842,224	+0.10(+0.42%)
Jun 03, 2009	23.36	23.87	23.17	23.83	3,618,941	+0.09(+0.38%)
Jun 02, 2009	23.51	23.84	23.31	23.74	3,403,258	+0.07(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.